华侨城A sz.000069
1.97
+1.03%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.19 | 2.19 | 2.13 | 2.16 | +0.47% | 1.81 | 1.22% |
| 2026-03-23 | 2.27 | 2.27 | 2.13 | 2.15 | -6.11% | 1.92 | 1.27% |
| 2026-03-20 | 2.35 | 2.36 | 2.29 | 2.29 | -2.55% | 0.93 | 0.58% |
| 2026-03-19 | 2.36 | 2.38 | 2.34 | 2.35 | -1.67% | 0.85 | 0.52% |
| 2026-03-18 | 2.45 | 2.46 | 2.35 | 2.39 | -2.85% | 1.94 | 1.17% |
| 2026-03-17 | 2.47 | 2.52 | 2.45 | 2.46 | 0.00% | 1.38 | 0.81% |
| 2026-03-16 | 2.47 | 2.51 | 2.44 | 2.46 | -0.81% | 1.48 | 0.87% |
| 2026-03-13 | 2.41 | 2.53 | 2.40 | 2.48 | +2.48% | 2.21 | 1.30% |
| 2026-03-12 | 2.41 | 2.44 | 2.40 | 2.42 | 0.00% | 1.08 | 0.65% |
| 2026-03-11 | 2.42 | 2.43 | 2.40 | 2.42 | 0.00% | 0.94 | 0.57% |
| 2026-03-10 | 2.41 | 2.43 | 2.40 | 2.42 | +0.83% | 0.79 | 0.47% |
| 2026-03-09 | 2.42 | 2.43 | 2.38 | 2.40 | -2.44% | 1.57 | 0.95% |
| 2026-03-06 | 2.42 | 2.47 | 2.41 | 2.46 | +1.65% | 0.99 | 0.59% |
| 2026-03-05 | 2.44 | 2.45 | 2.41 | 2.42 | 0.00% | 1.11 | 0.66% |
| 2026-03-04 | 2.48 | 2.50 | 2.39 | 2.42 | -2.81% | 2.39 | 1.43% |
| 2026-03-03 | 2.53 | 2.55 | 2.49 | 2.49 | -1.58% | 1.48 | 0.85% |
| 2026-03-02 | 2.57 | 2.58 | 2.51 | 2.53 | -3.07% | 2.07 | 1.18% |
| 2026-02-27 | 2.59 | 2.62 | 2.57 | 2.61 | +0.77% | 1.76 | 0.99% |
| 2026-02-26 | 2.68 | 2.69 | 2.58 | 2.59 | -2.63% | 2.22 | 1.23% |
| 2026-02-25 | 2.63 | 2.74 | 2.62 | 2.66 | +1.53% | 2.23 | 1.20% |